57.54
price down icon0.74%   -0.43
pre-market  Pre-market:  56.19   -1.35   -2.35%
loading

Green Brick Partners Inc Stock (GRBK) Price History

The historical daily chart and data for Green Brick Partners Inc stock (GRBK), show that the latest closing stock price as of April 25, 2025, is $57.54.
  • Green Brick Partners Inc all-time high stock price is $84.66, occurred on October 16, 2024.
  • The lowest Green Brick Partners Inc stock price recorded was $21.03 on May 04, 2022. Since then, Green Brick Partners Inc's stock price has risen over 173.61% to $57.54 now.
  • The 52-week high stock price for GRBK is $84.66, representing a 47.13% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for GRBK is $50.57, indicating a -12.11% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Green Brick Partners Inc (GRBK) stock in the beginning of 2024 was $22.65. The stock closed the year at $21.72, a loss of over -4.11% for the year.
The table below shows more information about GRBK historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $57.56 $56.68 $0.88 180,884.0 -0.74%
Apr 24, 2025 $58.15 $56.51 $1.64 251,240.0 +0.99%
Apr 23, 2025 $59.88 $57.35 $2.53 242,660.0 +0.40%
Apr 22, 2025 $57.27 $55.32 $1.95 340,453.0 +4.78%
Apr 21, 2025 $55.35 $53.84 $1.51 226,563.0 -2.12%
Apr 17, 2025 $56.92 $54.88 $2.04 294,572.0 +1.47%
Apr 16, 2025 $57.37 $54.21 $3.16 247,382.0 -3.05%
Apr 15, 2025 $57.76 $56.41 $1.35 262,154.0 -0.28%
Apr 14, 2025 $57.22 $55.40 $1.82 318,175.0 +1.86%
Apr 11, 2025 $55.80 $53.18 $2.62 353,503.0 +1.34%
Apr 10, 2025 $56.67 $53.36 $3.31 360,932.0 -2.38%
Apr 09, 2025 $57.45 $50.57 $6.88 638,949.0 +5.40%
Apr 08, 2025 $57.73 $52.82 $4.91 409,306.0 -4.05%
Apr 07, 2025 $58.75 $55.02 $3.73 576,877.0 -3.60%
Apr 04, 2025 $58.78 $53.40 $5.38 553,841.0 +3.47%
Apr 03, 2025 $57.25 $55.27 $1.98 384,485.0 -6.32%
Apr 02, 2025 $59.74 $58.05 $1.69 172,881.0 +1.58%
Apr 01, 2025 $59.36 $57.81 $1.55 188,766.0 +0.72%
Mar 31, 2025 $58.82 $56.80 $2.02 265,068.0 +1.00%

Green Brick Partners Inc Stock (GRBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Green Brick Partners Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Green Brick Partners Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Green Brick Partners Inc Stock (GRBK) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $59.88 $50.57 $9.31 6,184,507.0 -1.32%
Mar, 2025 $63.70 $56.39 $7.31 6,215,483.0 -2.38%
Feb, 2025 $65.12 $56.52 $8.60 6,130,164.0 -1.22%
Jan, 2025 $63.78 $53.87 $9.91 5,283,252.0 +7.05%

Green Brick Partners Inc Stock (GRBK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $72.42 $55.36 $17.06 5,804,857.0 -21.49%
Nov, 2024 $75.55 $66.67 $8.88 6,560,856.0 +3.55%
Oct, 2024 $84.66 $67.21 $17.45 7,552,932.0 -17.37%
Sep, 2024 $84.21 $71.25 $12.96 8,165,030.0 +6.02%
Aug, 2024 $81.06 $65.12 $15.94 7,451,285.0 +7.70%
Jul, 2024 $77.22 $53.40 $23.82 9,913,816.0 +27.80%
Jun, 2024 $58.56 $53.00 $5.56 12,697,888.0 +4.84%
May, 2024 $59.39 $52.98 $6.41 8,263,701.0 +0.87%
Apr, 2024 $60.79 $51.76 $9.03 6,596,793.0 -10.13%
Mar, 2024 $61.62 $50.67 $10.95 9,824,777.0 +2.96%
Feb, 2024 $59.36 $50.75 $8.61 5,425,458.0 +12.13%
Jan, 2024 $53.71 $48.38 $5.33 5,148,602.0 +0.44%

Green Brick Partners Inc Stock (GRBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.05 $47.49 $6.56 6,182,448.0 +9.46%
Nov, 2023 $48.55 $37.31 $11.24 7,746,583.0 +22.61%
Oct, 2023 $42.62 $37.33 $5.29 7,824,099.0 -6.77%
Sep, 2023 $50.80 $40.59 $10.21 8,358,215.0 -16.07%
Aug, 2023 $57.06 $45.61 $11.45 8,611,531.0 -12.49%
Jul, 2023 $59.30 $49.51 $9.79 7,920,405.0 -0.49%
Jun, 2023 $57.53 $47.60 $9.93 9,615,940.0 +18.65%
May, 2023 $53.72 $35.62 $18.10 12,207,650.0 +28.44%
Apr, 2023 $37.97 $32.71 $5.26 4,875,171.0 +6.30%
Mar, 2023 $35.06 $30.36 $4.70 5,222,383.0 +0.00%
$488.92
price up icon 0.04%
residential_construction IBP
$168.53
price down icon 1.02%
residential_construction MTH
$67.95
price down icon 1.41%
residential_construction SKY
$84.81
price down icon 0.82%
$57.62
price down icon 0.89%
residential_construction TOL
$100.08
price down icon 0.97%
Cap:     |  Volume (24h):